NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:470.00
認購期權範圍2023年6月2日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NVDA230602C004700002023-05-31 3:58PM EDT2023-06-020.070.060.19-0.25-78.12%2,0264,480125.00%
NVDA230609C004700002023-05-31 3:48PM EDT2023-06-090.610.470.55-1.05-63.25%60965572.22%
NVDA230616C004700002023-05-31 3:59PM EDT2023-06-161.110.991.58-2.00-64.31%2,1123,78964.33%
NVDA230623C004700002023-05-31 3:50PM EDT2023-06-231.961.672.26-2.44-55.45%11651258.90%
NVDA230630C004700002023-05-31 3:53PM EDT2023-06-302.802.462.67-3.00-51.72%438054.99%
NVDA230707C004700002023-05-31 3:59PM EDT2023-07-073.403.103.40-3.45-50.36%6888052.65%
NVDA230721C004700002023-05-31 3:56PM EDT2023-07-215.245.105.30-4.45-45.92%45442451.31%
NVDA230818C004700002023-05-31 3:29PM EDT2023-08-189.988.909.25-5.02-33.47%7569750.02%
NVDA230915C004700002023-05-31 3:59PM EDT2023-09-1517.2217.0517.45-7.43-30.14%6822255.38%
NVDA231020C004700002023-05-31 3:01PM EDT2023-10-2023.0321.3522.00-7.52-24.62%3315253.47%
NVDA231117C004700002023-05-31 3:54PM EDT2023-11-1727.3026.5027.30-10.15-27.10%5820554.46%
NVDA231215C004700002023-05-31 3:49PM EDT2023-12-1532.5129.9030.85-8.89-21.47%4313453.81%
NVDA240119C004700002023-05-31 3:53PM EDT2024-01-1934.6233.8534.70-9.68-21.85%4472553.02%
NVDA240315C004700002023-05-31 11:42AM EDT2024-03-1544.7040.7541.80-12.14-21.36%38953.00%
NVDA240621C004700002023-05-31 12:27PM EDT2024-06-2153.9250.3052.10-10.57-16.39%718852.28%
NVDA250117C004700002023-05-31 3:48PM EDT2025-01-1773.1367.9572.85-13.51-15.59%2723252.06%
NVDA250620C004700002023-05-31 10:12AM EDT2025-06-2091.1577.8585.65-12.59-12.14%21151.67%
NVDA251219C004700002023-05-31 12:02PM EDT2025-12-1999.0090.3097.70-16.11-14.00%255351.46%
認沽盤範圍2023年6月2日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NVDA230602P004700002023-05-31 2:53PM EDT2023-06-0286.8589.0593.10+16.35+23.19%3410186.38%
NVDA230609P004700002023-05-31 1:54PM EDT2023-06-0984.0089.1593.85+15.42+22.48%51196.61%
NVDA230616P004700002023-05-31 11:41AM EDT2023-06-1685.5089.3594.00+20.53+31.60%274573.63%
NVDA230630P004700002023-05-25 10:26AM EDT2023-06-3092.4390.3594.10+0.43+0.47%1154.34%
NVDA230707P004700002023-05-26 9:31AM EDT2023-07-0795.0090.7095.450.00-1154.92%
NVDA230721P004700002023-05-30 12:08PM EDT2023-07-2170.6792.6094.700.00-31044.08%
NVDA230818P004700002023-05-25 2:08PM EDT2023-08-1893.1594.0598.150.00--244.25%
NVDA230915P004700002023-05-30 12:09PM EDT2023-09-1583.35100.40103.950.00-91947.96%
NVDA231020P004700002023-05-25 11:06AM EDT2023-10-20101.40103.75107.650.00--3246.50%
NVDA231117P004700002023-05-25 12:54PM EDT2023-11-17102.38106.75110.500.00--4745.76%
NVDA240119P004700002023-05-31 10:20AM EDT2024-01-19105.75111.85114.30+4.30+4.24%1742.67%
NVDA240315P004700002023-05-30 9:50AM EDT2024-03-1597.55113.90120.200.00-858743.11%
NVDA240621P004700002023-05-31 10:47AM EDT2024-06-21115.10119.50126.05+4.40+3.97%629541.24%
NVDA250117P004700002023-05-31 2:38PM EDT2025-01-17132.21129.50136.05+0.86+0.65%75438.56%
NVDA251219P004700002023-05-25 12:10PM EDT2025-12-19142.00142.50151.000.00--337.11%